American Express Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 353.25 | 357.21 | 347.19 | 349.00 | 349.00 | 8,657 |
| 2026-02-04 | 350.75 | 357.25 | 347.47 | 355.75 | 355.75 | 6,883 |
| 2026-02-03 | 352.25 | 358.58 | 347.40 | 347.54 | 347.54 | 5,256 |
| 2026-02-02 | 348.50 | 355.91 | 346.11 | 352.78 | 352.78 | 1,151 |
| 2026-01-30 | 356.25 | 362.00 | 344.52 | 345.50 | 345.50 | 10,001 |
| 2026-01-29 | 358.25 | 363.00 | 354.00 | 357.75 | 357.75 | 1,889 |
| 2026-01-28 | 359.25 | 362.38 | 357.29 | 359.25 | 359.25 | 756 |
| 2026-01-27 | 364.00 | 368.64 | 355.99 | 359.10 | 359.10 | 2,644 |
| 2026-01-26 | 360.50 | 364.85 | 358.00 | 361.18 | 361.18 | 1,576 |
| 2026-01-23 | 365.00 | 368.50 | 358.32 | 359.25 | 359.25 | 966 |
| 2026-01-22 | 361.50 | 369.94 | 360.00 | 364.50 | 364.50 | 3,203 |
| 2026-01-21 | 353.75 | 360.14 | 350.93 | 357.25 | 357.25 | 45,956 |
| 2026-01-20 | 357.75 | 365.00 | 353.74 | 353.74 | 353.74 | 4,100 |
| 2026-01-16 | 357.75 | 371.42 | 354.00 | 367.33 | 367.33 | 2,849 |
| 2026-01-15 | 357.50 | 388.00 | 357.50 | 358.52 | 358.52 | 3,141 |
| 2026-01-14 | 358.25 | 385.03 | 350.76 | 355.89 | 355.89 | 4,833 |
| 2026-01-13 | 361.00 | 390.48 | 356.00 | 357.87 | 357.87 | 4,756 |
| 2026-01-12 | 360.00 | 385.79 | 355.51 | 359.70 | 359.70 | 8,464 |
| 2026-01-09 | 382.00 | 383.42 | 373.73 | 374.11 | 374.11 | 2,462 |
| 2026-01-08 | 379.25 | 383.91 | 371.33 | 383.91 | 383.91 | 1,867 |
| 2026-01-07 | 381.71 | 381.71 | 377.27 | 381.71 | 381.71 | 1,575 |
| 2026-01-06 | 378.25 | 385.79 | 372.55 | 385.79 | 385.79 | 4,433 |
| 2026-01-05 | 372.25 | 382.74 | 365.47 | 381.65 | 381.65 | 2,420 |
| 2026-01-02 | 373.25 | 385.84 | 366.90 | 371.19 | 371.19 | 4,398 |
| 2025-12-31 | 372.75 | 385.00 | 371.08 | 372.53 | 372.53 | 729 |
| 2025-12-30 | 380.00 | 385.00 | 372.91 | 374.30 | 373.48 | 1,500 |
| 2025-12-29 | 380.50 | 385.00 | 375.00 | 376.85 | 376.02 | 3,351 |
| 2025-12-24 | 382.50 | 384.00 | 378.04 | 383.15 | 382.31 | 518 |
| 2025-12-23 | 379.25 | 384.65 | 377.00 | 383.35 | 382.52 | 876 |
| 2025-12-22 | 381.00 | 384.74 | 375.38 | 381.02 | 380.19 | 1,558 |
| 2025-12-19 | 381.00 | 389.55 | 371.00 | 376.64 | 375.82 | 2,889 |
| 2025-12-18 | 375.25 | 388.55 | 368.00 | 375.97 | 375.15 | 1,634 |
| 2025-12-17 | 382.50 | 383.43 | 376.73 | 376.85 | 376.02 | 3,718 |
| 2025-12-16 | 379.06 | 379.06 | 374.80 | 379.06 | 378.23 | 1,828 |
| 2025-12-15 | 381.77 | 381.77 | 368.03 | 381.77 | 380.94 | 8,236 |
| 2025-12-12 | 380.66 | 380.66 | 372.30 | 380.66 | 379.82 | 2,819 |
| 2025-12-11 | 373.25 | 382.85 | 368.73 | 382.85 | 382.01 | 3,645 |
| 2025-12-10 | 364.00 | 374.01 | 360.00 | 374.01 | 373.19 | 705 |
| 2025-12-09 | 362.00 | 369.55 | 361.50 | 363.02 | 362.22 | 1,317 |
| 2025-12-08 | 364.02 | 364.02 | 360.65 | 362.12 | 361.33 | 1,759 |
| 2025-12-05 | 370.25 | 371.68 | 366.51 | 371.68 | 370.87 | 5,370 |
| 2025-12-04 | 367.50 | 372.36 | 367.00 | 372.36 | 371.54 | 1,002 |
| 2025-12-03 | 361.00 | 369.35 | 354.56 | 369.35 | 368.54 | 769 |
| 2025-12-02 | 362.00 | 367.03 | 357.00 | 361.94 | 361.15 | 1,085 |
| 2025-12-01 | 361.50 | 362.64 | 359.40 | 362.64 | 361.84 | 1,608 |
| 2025-11-28 | 365.00 | 365.68 | 356.02 | 365.68 | 364.88 | 1,186 |
| 2025-11-26 | 364.50 | 365.87 | 353.25 | 365.87 | 365.07 | 1,340 |
| 2025-11-25 | 354.25 | 361.66 | 344.97 | 361.66 | 360.87 | 1,177 |
| 2025-11-24 | 355.05 | 355.05 | 344.11 | 355.05 | 354.27 | 1,630 |
| 2025-11-21 | 346.50 | 361.00 | 342.00 | 355.49 | 354.71 | 1,999 |
| 2025-11-20 | 349.00 | 367.07 | 340.53 | 346.88 | 346.12 | 1,820 |
| 2025-11-19 | 339.25 | 374.59 | 338.70 | 343.54 | 342.79 | 727 |
| 2025-11-18 | 342.00 | 377.38 | 334.11 | 342.14 | 341.39 | 2,626 |
| 2025-11-17 | 358.25 | 373.00 | 344.21 | 344.21 | 343.46 | 3,802 |
| 2025-11-14 | 365.50 | 373.50 | 355.39 | 358.96 | 358.17 | 1,972 |
| 2025-11-13 | 369.00 | 369.00 | 366.15 | 367.12 | 366.32 | 1,617 |
| 2025-11-12 | 370.25 | 373.62 | 369.00 | 373.62 | 372.80 | 12,857 |
| 2025-11-11 | 367.00 | 371.40 | 365.16 | 371.40 | 370.59 | 3,386 |
| 2025-11-10 | 367.35 | 367.35 | 362.50 | 367.35 | 366.55 | 5,317 |
| 2025-11-07 | 365.81 | 365.81 | 360.27 | 365.81 | 365.01 | 2,582 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-31 | 0.8200 USD |
| 2025-10-09 | 0.8200 USD |
| 2025-07-02 | 0.8200 USD |
| 2025-04-03 | 0.8200 USD |
| 2025-01-02 | 0.7000 USD |
| 2024-10-03 | 0.7000 USD |
| 2024-07-05 | 0.7000 USD |
| 2024-04-04 | 0.7000 USD |
| 2024-01-04 | 0.6000 USD |
| 2023-10-05 | 0.6000 USD |
| 2023-07-06 | 0.6000 USD |
| 2023-04-05 | 0.6000 USD |
| 2023-01-05 | 0.5200 USD |
| 2022-10-13 | 0.5200 USD |
| 2022-06-30 | 0.5200 USD |
| 2022-04-07 | 0.5200 USD |
| 2022-01-06 | 0.4300 USD |
| 2021-10-07 | 0.4300 USD |
| 2021-07-01 | 0.4300 USD |
| 2021-03-31 | 0.4300 USD |
| 2021-01-07 | 0.4300 USD |
| 2020-10-08 | 0.4300 USD |
| 2020-07-01 | 0.4300 USD |
| 2020-04-02 | 0.4300 USD |
| 2020-01-02 | 0.4300 USD |
| 2019-10-03 | 0.4300 USD |
| 2019-07-03 | 0.3900 USD |
| 2019-04-04 | 0.3900 USD |
| 2019-01-03 | 0.3900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.